Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic Services (NY: RSG )

201.39 +0.48 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.957 8.969 8.801 8.825 2,657,359 -0.21(-2.31%)
Apr 29, 2004 8.911 9.269 8.804 9.033 5,371,976 +0.42(+4.91%)
Apr 28, 2004 8.635 8.709 8.559 8.611 1,417,069 -0.07(-0.81%)
Apr 27, 2004 8.641 8.828 8.632 8.681 862,128 +0.03(+0.39%)
Apr 26, 2004 8.681 8.758 8.522 8.648 1,022,362 -0.05(-0.53%)
Apr 23, 2004 8.651 8.755 8.611 8.694 1,006,034 +0.03(+0.32%)
Apr 22, 2004 8.550 8.666 8.507 8.666 923,087 +0.09(+1.00%)
Apr 21, 2004 8.602 8.632 8.531 8.580 737,163 -0.03(-0.36%)
Apr 20, 2004 8.697 8.697 8.577 8.611 918,950 -0.04(-0.42%)
Apr 19, 2004 8.559 8.681 8.528 8.648 995,584 +0.09(+1.04%)
Apr 16, 2004 8.513 8.559 8.446 8.559 722,577 +0.06(+0.76%)
Apr 15, 2004 8.528 8.565 8.479 8.494 517,494 +0.01(+0.14%)
Apr 14, 2004 8.498 8.574 8.452 8.482 1,447,331 -0.06(-0.68%)
Apr 13, 2004 8.620 8.629 8.510 8.540 933,972 -0.05(-0.57%)
Apr 12, 2004 8.641 8.641 8.537 8.589 1,055,889 -0.04(-0.50%)
Apr 08, 2004 8.586 8.684 8.550 8.632 1,427,519 +0.09(+1.04%)
Apr 07, 2004 8.498 8.608 8.360 8.543 1,397,040 -0.02(-0.18%)
Apr 06, 2004 8.482 8.574 8.467 8.559 1,453,862 +0.02(+0.22%)
Apr 05, 2004 8.543 8.574 8.482 8.540 771,997 -0.02(-0.18%)
Apr 02, 2004 8.565 8.605 8.467 8.556 1,801,544 +0.11(+1.31%)
Apr 01, 2004 8.311 8.446 8.283 8.446 758,934 +0.16(+1.88%)
Mar 31, 2004 8.268 8.400 8.265 8.289 1,760,614 +0.04(+0.48%)
Mar 30, 2004 8.121 8.302 8.112 8.250 1,409,885 +0.11(+1.35%)
Mar 29, 2004 8.008 8.155 8.008 8.139 442,385 +0.12(+1.45%)
Mar 26, 2004 8.023 8.072 7.965 8.023 420,178 -0.02(-0.30%)
Mar 25, 2004 7.888 8.054 7.842 8.047 2,065,625 +0.21(+2.66%)
Mar 24, 2004 7.956 7.962 7.839 7.839 1,211,116 -0.12(-1.46%)
Mar 23, 2004 7.962 7.980 7.928 7.956 1,693,342 +0.01(+0.15%)
Mar 22, 2004 8.044 8.044 7.931 7.943 1,070,911 -0.17(-2.08%)
Mar 19, 2004 8.253 8.253 8.103 8.112 815,103 -0.17(-2.00%)
Mar 18, 2004 8.277 8.295 8.237 8.277 723,883 +0.01(+0.07%)
Mar 17, 2004 8.121 8.286 8.121 8.271 748,266 +0.15(+1.85%)
Mar 16, 2004 8.069 8.142 8.069 8.121 800,299 +0.10(+1.22%)
Mar 15, 2004 8.127 8.127 7.998 8.023 749,790 -0.12(-1.47%)
Mar 12, 2004 8.121 8.145 8.002 8.142 848,412 +0.05(+0.64%)
Mar 11, 2004 8.084 8.179 8.069 8.090 646,596 -0.04(-0.53%)
Mar 10, 2004 8.237 8.262 8.133 8.133 679,252 -0.13(-1.56%)
Mar 09, 2004 8.188 8.265 8.136 8.262 889,560 +0.08(+1.01%)
Mar 08, 2004 8.222 8.228 8.148 8.179 781,576 -0.02(-0.22%)
Mar 05, 2004 8.161 8.225 8.127 8.197 732,373 +0.00(+0.00%)
Mar 04, 2004 8.161 8.210 8.136 8.197 817,715 +0.05(+0.60%)
Mar 03, 2004 8.121 8.148 8.069 8.148 840,575 +0.01(+0.11%)
Mar 02, 2004 8.145 8.176 8.096 8.139 1,021,709 -0.01(-0.07%)
Mar 01, 2004 8.054 8.176 7.968 8.145 463,720 +0.11(+1.37%)
Feb 27, 2004 8.032 8.072 7.974 8.035 1,073,306 +0.00(+0.04%)
Feb 26, 2004 8.023 8.032 7.965 8.032 859,951 +0.01(+0.11%)
Feb 25, 2004 8.002 8.054 7.934 8.023 1,082,885 +0.02(+0.27%)
Feb 24, 2004 8.130 8.130 7.995 8.002 856,468 -0.13(-1.62%)
Feb 23, 2004 8.191 8.191 8.023 8.133 793,332 -0.05(-0.60%)
Feb 20, 2004 8.130 8.231 8.054 8.182 895,655 +0.02(+0.26%)
Feb 19, 2004 8.237 8.265 8.145 8.161 868,224 -0.05(-0.60%)
Feb 18, 2004 8.139 8.268 8.112 8.210 953,566 +0.05(+0.64%)
Feb 17, 2004 8.084 8.207 8.023 8.158 736,292 +0.18(+2.30%)
Feb 13, 2004 8.087 8.090 7.962 7.974 551,457 -0.10(-1.25%)
Feb 12, 2004 8.084 8.112 8.038 8.075 1,174,323 -0.01(-0.11%)
Feb 11, 2004 8.023 8.084 7.891 8.084 1,462,570 +0.01(+0.15%)
Feb 10, 2004 7.962 8.072 7.962 8.072 1,364,819 +0.05(+0.61%)
Feb 09, 2004 7.962 8.054 7.962 8.023 581,936 +0.03(+0.38%)
Feb 06, 2004 7.962 8.038 7.931 7.992 984,481 -0.02(-0.23%)
Feb 05, 2004 7.900 8.041 7.900 8.011 1,613,661 +0.22(+2.83%)
Feb 04, 2004 7.763 7.790 7.698 7.790 970,547 +0.05(+0.67%)
Feb 03, 2004 7.686 7.750 7.665 7.738 1,527,012 +0.06(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.